致敬每一个财富自由的梦想，祝大家早日进化为游资
| 日期 | 今开 | 现价 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-01 | 10.22 | 10.26 | 0.07 | 0.69% | 10.18 | 10.38 | 15520 | 1592 | 1.16% |
| 2025-07-31 | 10.48 | 10.19 | -0.19 | -1.83% | 10.14 | 10.48 | 15568 | 1597 | 1.16% |
| 2025-07-30 | 10.48 | 10.38 | -0.14 | -1.33% | 10.36 | 10.56 | 12632 | 1317 | 0.94% |
| 2025-07-29 | 10.64 | 10.52 | -0.12 | -1.13% | 10.48 | 10.69 | 10982 | 1157 | 0.82% |
| 2025-07-28 | 10.83 | 10.64 | -0.15 | -1.39% | 10.64 | 10.83 | 7329 | 783 | 0.55% |
| 2025-07-25 | 10.80 | 10.79 | -0.01 | -0.09% | 10.64 | 10.85 | 10982 | 1176 | 0.82% |
| 2025-07-24 | 10.69 | 10.80 | 0.15 | 1.41% | 10.61 | 10.85 | 12982 | 1396 | 0.97% |
| 2025-07-23 | 10.62 | 10.65 | 0.03 | 0.28% | 10.57 | 10.78 | 9572 | 1020 | 0.72% |
| 2025-07-22 | 10.76 | 10.62 | -0.19 | -1.76% | 10.60 | 10.83 | 11854 | 1266 | 0.89% |
| 2025-07-21 | 10.85 | 10.81 | -0.04 | -0.37% | 10.80 | 10.87 | 8033 | 870 | 0.60% |
| 2025-07-18 | 10.88 | 10.85 | -0.04 | -0.37% | 10.76 | 11.03 | 10032 | 1090 | 0.75% |
| 2025-07-17 | 11.12 | 10.89 | -0.19 | -1.71% | 10.88 | 11.28 | 19593 | 2166 | 1.47% |
| 2025-07-16 | 10.63 | 11.08 | 0.46 | 4.33% | 10.63 | 11.13 | 24922 | 2722 | 1.86% |
| 2025-07-15 | 10.59 | 10.62 | 0.07 | 0.66% | 10.57 | 10.96 | 18771 | 2013 | 1.40% |
| 2025-07-14 | 10.39 | 10.55 | 0.19 | 1.83% | 10.34 | 10.57 | 10146 | 1061 | 0.76% |
| 2025-07-11 | 10.42 | 10.36 | -0.05 | -0.48% | 10.33 | 10.47 | 9137 | 947 | 0.68% |
| 2025-07-10 | 10.40 | 10.41 | -0.02 | -0.19% | 10.35 | 10.50 | 5419 | 564 | 0.41% |
| 2025-07-09 | 10.52 | 10.43 | -0.08 | -0.76% | 10.43 | 10.57 | 3569 | 374 | 0.27% |
| 2025-07-08 | 10.44 | 10.51 | 0.08 | 0.77% | 10.41 | 10.55 | 8531 | 893 | 0.64% |
| 2025-07-07 | 10.48 | 10.43 | -0.14 | -1.32% | 10.42 | 10.56 | 5454 | 571 | 0.41% |
| 2025-07-04 | 10.89 | 10.57 | -0.32 | -2.94% | 10.57 | 10.98 | 11050 | 1183 | 0.83% |
| 2025-07-03 | 10.91 | 10.89 | -0.23 | -2.07% | 10.71 | 10.98 | 16808 | 1819 | 1.26% |
| 2025-07-02 | 10.57 | 11.12 | 0.60 | 5.70% | 10.50 | 11.38 | 27382 | 3006 | 2.05% |
| 2025-07-01 | 10.50 | 10.52 | 0.08 | 0.77% | 10.42 | 10.60 | 8264 | 866 | 0.62% |
| 2025-06-30 | 10.50 | 10.44 | 0.01 | 0.10% | 10.36 | 10.55 | 6081 | 634 | 0.45% |
| 2025-06-27 | 10.78 | 10.43 | -0.13 | -1.23% | 10.38 | 10.78 | 8293 | 874 | 0.62% |
| 2025-06-26 | 10.66 | 10.56 | -0.13 | -1.22% | 10.42 | 10.77 | 16188 | 1711 | 1.21% |
| 2025-06-25 | 10.77 | 10.69 | -0.08 | -0.74% | 10.58 | 10.86 | 10318 | 1102 | 0.77% |
| 2025-06-24 | 10.57 | 10.77 | 0.27 | 2.57% | 10.45 | 10.89 | 13836 | 1479 | 1.03% |
| 2025-06-23 | 10.36 | 10.50 | 0.11 | 1.06% | 10.25 | 10.62 | 8886 | 924 | 0.66% |
| 2025-06-20 | 10.45 | 10.39 | -0.04 | -0.38% | 10.23 | 10.54 | 22615 | 2340 | 1.69% |
| 2025-06-19 | 10.77 | 10.43 | -0.25 | -2.34% | 10.37 | 10.86 | 15290 | 1628 | 1.14% |
| 2025-06-18 | 10.71 | 10.68 | -0.06 | -0.56% | 10.58 | 10.80 | 15973 | 1705 | 1.19% |
| 2025-06-17 | 11.27 | 10.74 | -0.37 | -3.33% | 10.68 | 11.27 | 27478 | 2996 | 2.06% |
| 2025-06-16 | 11.11 | 11.11 | -0.01 | -0.09% | 10.94 | 11.27 | 12912 | 1433 | 0.97% |
| 2025-06-13 | 11.02 | 11.12 | 0.11 | 1.00% | 10.63 | 11.18 | 24045 | 2621 | 1.80% |
| 2025-06-12 | 11.20 | 11.01 | -0.19 | -1.70% | 10.89 | 11.27 | 17560 | 1939 | 1.31% |
| 2025-06-11 | 11.24 | 11.20 | -0.01 | -0.09% | 11.12 | 11.40 | 14286 | 1606 | 1.07% |
| 2025-06-10 | 11.52 | 11.21 | -0.34 | -2.94% | 10.91 | 11.54 | 22525 | 2537 | 1.68% |
| 2025-06-09 | 11.40 | 11.55 | 0.27 | 2.39% | 11.28 | 11.60 | 25155 | 2887 | 1.88% |
| 2025-06-06 | 10.68 | 11.28 | 0.63 | 5.92% | 10.51 | 11.33 | 39113 | 4336 | 2.93% |
| 2025-06-05 | 10.74 | 10.65 | 0.01 | 0.09% | 10.51 | 10.77 | 12669 | 1348 | 0.95% |
| 2025-06-04 | 10.30 | 10.64 | 0.30 | 2.90% | 10.30 | 10.98 | 37514 | 3996 | 2.81% |
| 2025-06-03 | 10.72 | 10.34 | -0.14 | -1.34% | 10.30 | 10.80 | 21550 | 2256 | 1.61% |
| 2025-05-30 | 10.40 | 10.48 | 0.12 | 1.16% | 10.30 | 10.55 | 31021 | 3240 | 2.32% |
| 2025-05-29 | 10.22 | 10.36 | 0.07 | 0.68% | 10.22 | 10.43 | 11723 | 1213 | 0.88% |
| 2025-05-28 | 10.52 | 10.29 | -0.23 | -2.19% | 10.22 | 10.58 | 14258 | 1476 | 1.07% |
| 2025-05-27 | 10.30 | 10.52 | 0.20 | 1.94% | 10.29 | 10.54 | 20751 | 2169 | 1.55% |
| 2025-05-26 | 10.28 | 10.32 | 0.05 | 0.49% | 10.09 | 10.35 | 13049 | 1334 | 0.98% |
| 2025-05-23 | 10.29 | 10.27 | 0.00 | 0.00% | 10.20 | 10.61 | 24306 | 2524 | 1.82% |
| 2025-05-22 | 10.34 | 10.27 | 0.02 | 0.20% | 10.22 | 10.44 | 15075 | 1556 | 1.13% |
| 2025-05-21 | 10.69 | 10.25 | -0.30 | -2.84% | 10.20 | 10.69 | 26964 | 2798 | 2.02% |
| 2025-05-20 | 10.50 | 10.55 | -0.02 | -0.19% | 10.30 | 10.70 | 34658 | 3645 | 2.59% |
| 2025-05-19 | 10.39 | 10.57 | 0.38 | 3.73% | 10.39 | 10.84 | 30462 | 3249 | 2.28% |
| 2025-05-16 | 10.23 | 10.19 | -0.08 | -0.78% | 9.99 | 10.29 | 15614 | 1582 | 1.17% |
| 2025-05-15 | 10.39 | 10.27 | -0.02 | -0.19% | 10.21 | 10.47 | 18654 | 1928 | 1.40% |
| 2025-05-14 | 10.50 | 10.29 | -0.21 | -2.00% | 10.01 | 10.66 | 31481 | 3275 | 2.35% |
| 2025-05-13 | 10.26 | 10.50 | 0.39 | 3.86% | 10.26 | 10.62 | 27418 | 2870 | 2.05% |
| 2025-05-12 | 10.23 | 10.11 | 0.00 | 0.00% | 10.03 | 10.34 | 34209 | 3488 | 2.56% |
| 2025-05-09 | 10.62 | 10.11 | -0.40 | -3.81% | 10.07 | 10.89 | 41764 | 4402 | 3.12% |
| 2025-05-08 | 10.00 | 10.51 | 0.59 | 5.95% | 9.71 | 10.60 | 48495 | 4904 | 3.63% |
| 2025-05-07 | 9.22 | 9.92 | 0.72 | 7.83% | 9.21 | 10.13 | 54963 | 5380 | 4.11% |
| 2025-05-06 | 9.01 | 9.20 | 0.29 | 3.25% | 9.01 | 9.28 | 23758 | 2175 | 1.78% |
| 2025-04-30 | 8.50 | 8.91 | 0.27 | 3.13% | 8.50 | 9.06 | 21126 | 1877 | 1.58% |
| 2025-04-29 | 9.07 | 8.64 | -0.41 | -4.53% | 8.61 | 9.19 | 32408 | 2893 | 2.42% |
| 2025-04-28 | 9.55 | 9.05 | -0.72 | -7.37% | 9.03 | 9.60 | 48709 | 4525 | 3.64% |
| 2025-04-25 | 9.41 | 9.77 | 0.49 | 5.28% | 9.35 | 10.20 | 97832 | 9561 | 7.32% |
| 2025-04-24 | 9.34 | 9.28 | 0.01 | 0.11% | 9.19 | 9.45 | 14319 | 1330 | 1.07% |